Ability Opto-Electronics Technology Co.,Ltd. (TPEX:3362)
Taiwan
· Delayed Price · Currency is TWD 107.00
-1.00 (-0.93%)
Apr 29, 2026, 12:01 PM CST
TPEX:3362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | -1.37% | 457,670 |
| Apr 27, 2026 | 108.50 | 112.00 | 104.50 | 109.50 | 109.50 | 0.92% | 786,277 |
| Apr 24, 2026 | 111.50 | 114.50 | 108.00 | 108.50 | 108.50 | -2.69% | 745,003 |
| Apr 23, 2026 | 116.00 | 116.00 | 106.00 | 111.50 | 111.50 | -2.62% | 1,535,731 |
| Apr 22, 2026 | 118.00 | 119.50 | 114.00 | 114.50 | 114.50 | -2.55% | 1,285,483 |
| Apr 21, 2026 | 120.00 | 120.00 | 116.00 | 117.50 | 117.50 | -3.29% | 1,474,023 |
| Apr 20, 2026 | 113.50 | 121.50 | 113.50 | 121.50 | 121.50 | 7.52% | 2,778,522 |
| Apr 17, 2026 | 113.00 | 114.00 | 110.50 | 113.00 | 113.00 | -0.44% | 815,757 |
| Apr 16, 2026 | 113.50 | 117.00 | 112.50 | 113.50 | 113.50 | 3.18% | 2,190,079 |
| Apr 15, 2026 | 115.00 | 115.50 | 108.00 | 110.00 | 110.00 | -1.79% | 1,814,913 |
| Apr 14, 2026 | 110.00 | 115.50 | 108.50 | 112.00 | 112.00 | 6.16% | 3,910,178 |
| Apr 13, 2026 | 96.10 | 105.50 | 96.00 | 105.50 | 105.50 | 9.90% | 2,097,960 |
| Apr 10, 2026 | 96.80 | 98.80 | 95.80 | 96.00 | 96.00 | 0.63% | 334,973 |
| Apr 9, 2026 | 97.80 | 97.80 | 95.10 | 95.40 | 95.40 | -1.65% | 346,889 |
| Apr 8, 2026 | 95.80 | 97.90 | 95.60 | 97.00 | 97.00 | 2.97% | 349,425 |
| Apr 7, 2026 | 94.70 | 94.80 | 93.30 | 94.20 | 94.20 | 1.18% | 178,110 |
| Apr 2, 2026 | 96.00 | 96.50 | 92.50 | 93.10 | 93.10 | -2.21% | 303,790 |
| Apr 1, 2026 | 94.30 | 95.50 | 93.30 | 95.20 | 95.20 | 3.14% | 262,388 |
| Mar 31, 2026 | 93.20 | 97.00 | 92.20 | 92.30 | 92.30 | -1.18% | 484,927 |
| Mar 30, 2026 | 95.20 | 95.60 | 93.10 | 93.40 | 93.40 | -2.30% | 320,283 |
| Mar 27, 2026 | 95.80 | 95.90 | 94.10 | 95.60 | 95.60 | -0.62% | 236,818 |
| Mar 26, 2026 | 98.60 | 99.20 | 96.00 | 96.20 | 96.20 | -2.24% | 202,358 |
| Mar 25, 2026 | 96.90 | 99.20 | 96.90 | 98.40 | 98.40 | 2.29% | 237,014 |
| Mar 24, 2026 | 96.00 | 97.00 | 93.60 | 96.20 | 96.20 | 1.91% | 348,942 |
| Mar 23, 2026 | 96.00 | 97.40 | 92.70 | 94.40 | 94.40 | -2.18% | 472,111 |
| Mar 20, 2026 | 98.50 | 99.90 | 96.50 | 96.50 | 96.50 | -1.63% | 545,569 |
| Mar 19, 2026 | 98.00 | 99.50 | 98.00 | 98.10 | 98.10 | -0.51% | 290,037 |
| Mar 18, 2026 | 100.00 | 100.00 | 98.00 | 98.60 | 98.60 | 0.51% | 316,338 |
| Mar 17, 2026 | 99.90 | 101.00 | 98.10 | 98.10 | 98.10 | -0.51% | 254,023 |
| Mar 16, 2026 | 97.60 | 99.50 | 96.00 | 98.60 | 98.60 | 1.65% | 324,291 |
| Mar 13, 2026 | 97.90 | 98.80 | 95.70 | 97.00 | 97.00 | -0.92% | 285,894 |
| Mar 12, 2026 | 100.00 | 101.00 | 97.70 | 97.90 | 97.90 | -1.81% | 335,040 |
| Mar 11, 2026 | 97.60 | 100.50 | 97.60 | 99.70 | 99.70 | 2.78% | 304,065 |
| Mar 10, 2026 | 95.20 | 100.00 | 95.20 | 97.00 | 97.00 | 3.74% | 498,910 |
| Mar 9, 2026 | 90.10 | 94.80 | 90.10 | 93.50 | 93.50 | -6.31% | 603,604 |
| Mar 6, 2026 | 99.80 | 101.00 | 99.30 | 99.80 | 99.80 | -1.19% | 399,233 |
| Mar 5, 2026 | 103.00 | 103.50 | 100.50 | 101.00 | 101.00 | 1.10% | 370,472 |
| Mar 4, 2026 | 101.00 | 103.00 | 98.80 | 99.90 | 99.90 | -3.48% | 667,523 |
| Mar 3, 2026 | 106.50 | 109.50 | 103.50 | 103.50 | 103.50 | -2.82% | 518,689 |
| Mar 2, 2026 | 102.50 | 108.50 | 102.50 | 106.50 | 106.50 | -2.29% | 663,308 |
| Feb 26, 2026 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 423,949 |
| Feb 25, 2026 | 108.00 | 111.50 | 107.50 | 110.00 | 110.00 | 2.33% | 665,344 |
| Feb 24, 2026 | 105.50 | 108.00 | 105.00 | 107.50 | 107.50 | 1.42% | 480,436 |
| Feb 23, 2026 | 102.50 | 106.50 | 101.50 | 106.00 | 106.00 | 3.92% | 648,234 |
| Feb 11, 2026 | 101.50 | 102.50 | 100.00 | 102.00 | 102.00 | 1.49% | 430,465 |
| Feb 10, 2026 | 104.50 | 106.00 | 100.50 | 100.50 | 100.50 | 1.01% | 753,707 |
| Feb 9, 2026 | 103.00 | 103.00 | 99.50 | 99.50 | 99.50 | -1.00% | 416,893 |
| Feb 6, 2026 | 100.50 | 103.00 | 98.30 | 100.50 | 100.50 | - | 501,288 |
| Feb 5, 2026 | 104.50 | 104.50 | 100.00 | 100.50 | 100.50 | -4.29% | 560,609 |
| Feb 4, 2026 | 105.00 | 105.50 | 103.50 | 105.00 | 105.00 | 0.48% | 399,427 |
| Feb 3, 2026 | 109.00 | 109.00 | 103.50 | 104.50 | 104.50 | -1.42% | 669,087 |
| Feb 2, 2026 | 108.00 | 108.00 | 104.50 | 106.00 | 106.00 | -2.75% | 732,106 |
| Jan 30, 2026 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | -3.11% | 901,597 |
| Jan 29, 2026 | 118.00 | 118.50 | 111.50 | 112.50 | 112.50 | -3.85% | 1,152,212 |
| Jan 28, 2026 | 115.50 | 118.00 | 114.50 | 117.00 | 117.00 | 1.30% | 925,054 |
| Jan 27, 2026 | 117.00 | 117.50 | 115.00 | 115.50 | 115.50 | -1.28% | 675,778 |
| Jan 26, 2026 | 120.00 | 121.50 | 116.50 | 117.00 | 117.00 | -3.70% | 1,281,273 |
| Jan 23, 2026 | 125.50 | 128.00 | 121.00 | 121.50 | 121.50 | -0.41% | 3,917,726 |
| Jan 22, 2026 | 118.00 | 124.00 | 115.50 | 122.00 | 122.00 | 7.02% | 4,082,899 |
| Jan 21, 2026 | 111.50 | 118.00 | 111.50 | 114.00 | 114.00 | 0.44% | 1,712,653 |
| Jan 20, 2026 | 112.00 | 113.50 | 110.00 | 113.50 | 113.50 | -2.16% | 1,538,816 |
| Jan 19, 2026 | 119.00 | 119.00 | 112.00 | 116.00 | 116.00 | 5.45% | 5,051,946 |
| Jan 16, 2026 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 10.00% | 2,039,189 |
| Jan 15, 2026 | 101.50 | 101.50 | 99.40 | 100.00 | 100.00 | -1.48% | 571,464 |
| Jan 14, 2026 | 101.00 | 103.00 | 99.20 | 101.50 | 101.50 | 0.50% | 905,920 |
| Jan 13, 2026 | 107.00 | 108.00 | 99.00 | 101.00 | 101.00 | -1.94% | 3,681,128 |
| Jan 12, 2026 | 94.30 | 103.00 | 94.30 | 103.00 | 103.00 | 9.57% | 2,014,917 |
| Jan 9, 2026 | 92.40 | 95.40 | 89.40 | 94.00 | 94.00 | 2.40% | 632,683 |
| Jan 8, 2026 | 94.90 | 94.90 | 91.00 | 91.80 | 91.80 | -2.44% | 697,173 |
| Jan 7, 2026 | 93.70 | 94.50 | 93.00 | 94.10 | 94.10 | 0.43% | 325,678 |
| Jan 6, 2026 | 92.90 | 94.10 | 92.00 | 93.70 | 93.70 | 0.97% | 515,320 |
| Jan 5, 2026 | 95.10 | 96.80 | 92.50 | 92.80 | 92.80 | -0.32% | 1,052,233 |
| Jan 2, 2026 | 93.20 | 94.20 | 92.70 | 93.10 | 93.10 | -0.11% | 335,237 |
| Dec 31, 2025 | 95.90 | 96.60 | 92.90 | 93.20 | 93.20 | -3.42% | 588,856 |
| Dec 30, 2025 | 94.20 | 96.60 | 91.80 | 96.50 | 96.50 | 2.44% | 563,467 |
| Dec 29, 2025 | 91.90 | 96.60 | 91.80 | 94.20 | 94.20 | 2.06% | 674,032 |
| Dec 26, 2025 | 92.40 | 92.70 | 90.50 | 92.30 | 92.30 | - | 451,919 |
| Dec 24, 2025 | 92.40 | 93.00 | 91.70 | 92.30 | 92.30 | 0.76% | 219,516 |
| Dec 23, 2025 | 94.50 | 94.50 | 91.30 | 91.60 | 91.60 | -1.82% | 445,338 |
| Dec 22, 2025 | 93.70 | 96.10 | 92.90 | 93.30 | 93.30 | 0.97% | 524,551 |
| Dec 19, 2025 | 91.40 | 92.40 | 90.90 | 92.40 | 92.40 | 1.76% | 231,069 |
| Dec 18, 2025 | 91.80 | 91.80 | 90.40 | 90.80 | 90.80 | -1.52% | 260,322 |
| Dec 17, 2025 | 91.40 | 94.00 | 91.30 | 92.20 | 92.20 | 2.22% | 424,879 |
| Dec 16, 2025 | 91.30 | 91.90 | 89.10 | 90.20 | 90.20 | -1.74% | 499,834 |
| Dec 15, 2025 | 92.00 | 92.50 | 90.10 | 91.80 | 91.80 | -1.18% | 290,578 |
| Dec 12, 2025 | 92.00 | 96.00 | 91.10 | 92.90 | 92.90 | 1.98% | 654,276 |
| Dec 11, 2025 | 90.80 | 93.00 | 89.80 | 91.10 | 91.10 | 1.11% | 384,546 |
| Dec 10, 2025 | 91.80 | 93.00 | 90.00 | 90.10 | 90.10 | -1.85% | 350,376 |
| Dec 9, 2025 | 91.70 | 92.00 | 90.60 | 91.80 | 91.80 | 1.10% | 166,832 |
| Dec 8, 2025 | 91.80 | 91.80 | 89.80 | 90.80 | 90.80 | -0.11% | 245,913 |
| Dec 5, 2025 | 94.70 | 94.70 | 89.20 | 90.90 | 90.90 | -2.78% | 442,619 |
| Dec 4, 2025 | 93.70 | 96.30 | 93.50 | 93.50 | 93.50 | 0.65% | 350,813 |
| Dec 3, 2025 | 92.10 | 93.80 | 92.10 | 92.90 | 92.90 | 1.31% | 218,459 |
| Dec 2, 2025 | 91.90 | 92.00 | 90.60 | 91.70 | 91.70 | 0.99% | 182,247 |
| Dec 1, 2025 | 93.50 | 93.50 | 90.80 | 90.80 | 90.80 | -1.84% | 152,315 |
| Nov 28, 2025 | 92.50 | 93.90 | 91.90 | 92.50 | 92.50 | -0.32% | 194,333 |
| Nov 27, 2025 | 92.10 | 93.40 | 91.10 | 92.80 | 92.80 | 1.53% | 255,439 |
| Nov 26, 2025 | 89.70 | 92.90 | 89.70 | 91.40 | 91.40 | 1.78% | 403,077 |
| Nov 25, 2025 | 89.80 | 92.00 | 88.90 | 89.80 | 89.80 | 0.11% | 306,600 |
| Nov 24, 2025 | 89.60 | 89.80 | 88.40 | 89.70 | 89.70 | 2.51% | 358,635 |